Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nikkei 225 Index
(IX:
N225
)
38,683.93
-19.58 (-0.05%)
Daily Price
Updated: 11:01 AM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
16693
18215
17400
17400
0
+0.00(+0.00%)
Apr 27, 2007
17377
17542
17299
17400
153,800
-28.80(-0.17%)
Apr 26, 2007
17360
17496
17321
17429
130,000
+193.00(+1.12%)
Apr 25, 2007
17380
17380
17222
17236
115,200
-215.60(-1.24%)
Apr 24, 2007
17364
17500
17306
17452
116,000
-3.60(-0.02%)
Apr 23, 2007
17590
17657
17414
17455
123,600
+2.80(+0.02%)
Apr 20, 2007
17472
17502
17405
17453
123,400
+80.60(+0.46%)
Apr 19, 2007
17530
17530
17220
17372
142,600
-295.30(-1.67%)
Apr 18, 2007
17557
17707
17538
17667
120,000
+139.90(+0.80%)
Apr 17, 2007
17751
17782
17452
17527
125,200
-100.90(-0.57%)
Apr 16, 2007
17507
17697
17507
17628
112,000
+264.40(+1.52%)
Apr 13, 2007
17629
17663
17327
17364
134,000
-176.50(-1.01%)
Apr 12, 2007
17602
17602
17455
17540
122,200
-129.70(-0.73%)
Apr 11, 2007
17699
17723
17618
17670
113,800
+5.40(+0.03%)
Apr 10, 2007
17631
17707
17613
17665
131,400
-79.10(-0.45%)
Apr 09, 2007
17606
17748
17606
17744
124,600
+259.00(+1.48%)
Apr 06, 2007
17503
17560
17423
17485
121,000
-6.60(-0.04%)
Apr 05, 2007
17508
17531
17430
17491
132,800
-52.70(-0.30%)
Apr 04, 2007
17401
17576
17394
17544
150,400
+300.00(+1.74%)
Apr 03, 2007
17155
17280
17096
17244
152,000
+215.70(+1.27%)
Apr 02, 2007
17346
17426
16999
17028
154,000
-259.30(-1.50%)
Mar 30, 2007
17319
17381
17267
17288
115,200
+23.80(+0.14%)
Mar 29, 2007
17120
17351
17036
17264
144,600
+9.20(+0.05%)
Mar 28, 2007
17328
17443
17142
17255
153,000
-110.40(-0.64%)
Mar 27, 2007
17357
17517
17316
17365
125,800
-156.90(-0.90%)
Mar 26, 2007
17518
17558
17425
17522
91,800
+41.40(+0.24%)
Mar 23, 2007
17520
17535
17408
17481
128,400
+61.40(+0.35%)
Mar 22, 2007
17384
17489
17379
17419
146,400
+256.00(+1.49%)
Mar 21, 2007
16693
18215
17163
17163
0
+0.00(+0.00%)
Mar 20, 2007
17155
17268
17146
17163
129,400
+153.60(+0.90%)
Mar 19, 2007
16714
17026
16714
17010
130,800
+265.40(+1.59%)
Mar 16, 2007
16780
16939
16644
16744
173,200
-116.20(-0.69%)
Mar 15, 2007
16804
16942
16761
16860
165,000
+183.50(+1.10%)
Mar 14, 2007
16936
16936
16629
16677
163,600
-501.90(-2.92%)
Mar 13, 2007
17269
17300
17153
17179
135,200
-113.60(-0.66%)
Mar 12, 2007
17312
17325
17207
17292
130,000
+128.40(+0.75%)
Mar 10, 2007
17225
17246
17101
17164
231,600
+73.70(+0.43%)
Mar 09, 2007
16730
17090
16686
17090
179,200
+325.70(+1.94%)
Mar 08, 2007
16982
16988
16732
16765
217,400
-79.90(-0.47%)
Mar 07, 2007
16655
16883
16649
16844
210,000
+202.30(+1.22%)
Mar 06, 2007
16992
16992
16533
16642
211,000
+0.00(+0.00%)
Mar 05, 2007
16992
16992
16533
16642
0
-575.70(-3.34%)
Mar 03, 2007
17351
17356
17160
17218
198,000
-235.60(-1.35%)
Mar 02, 2007
17542
17557
17262
17454
222,400
-150.60(-0.86%)
Mar 01, 2007
17844
17844
17383
17604
250,200
-515.80(-2.85%)
Feb 28, 2007
18239
18273
18073
18120
198,000
-95.40(-0.52%)
Feb 27, 2007
18220
18300
18145
18215
194,800
+0.00(+0.00%)
Feb 26, 2007
18220
18300
18145
18215
0
+26.90(+0.15%)
Feb 24, 2007
18114
18239
18046
18188
193,400
+79.60(+0.44%)
Feb 23, 2007
18033
18133
18024
18109
183,200
+195.60(+1.09%)
Feb 22, 2007
17897
17968
17850
17913
211,200
-25.90(-0.14%)
Feb 21, 2007
17919
17953
17829
17939
152,200
-1.00(-0.01%)
Feb 20, 2007
17835
17974
17810
17940
137,000
+0.00(+0.00%)
Feb 19, 2007
17835
17974
17810
17940
0
+64.40(+0.36%)
Feb 17, 2007
17829
17885
17793
17876
137,600
-21.50(-0.12%)
Feb 16, 2007
17891
17912
17815
17897
151,400
+144.60(+0.81%)
Feb 15, 2007
17662
17790
17649
17753
164,800
+131.20(+0.74%)
Feb 14, 2007
17482
17628
17440
17621
170,000
+0.00(+0.00%)
Feb 13, 2007
17482
17628
17440
17621
0
+117.10(+0.67%)
Feb 12, 2007
16693
17547
17504
17504
0
+0.00(+0.00%)
Feb 10, 2007
17340
17546
17275
17504
159,600
+211.80(+1.22%)
Feb 09, 2007
17368
17400
17213
17292
141,800
+0.20(+0.00%)
Feb 08, 2007
17368
17375
17200
17292
172,200
-114.60(-0.66%)
Feb 07, 2007
17384
17433
17345
17407
157,000
+62.10(+0.36%)
Feb 06, 2007
17531
17531
17295
17345
152,400
+0.00(+0.00%)
Feb 05, 2007
17531
17531
17295
17345
0
-202.30(-1.15%)
Feb 03, 2007
17569
17634
17533
17547
162,000
+27.60(+0.16%)
Feb 02, 2007
17377
17544
17361
17520
167,800
+136.10(+0.78%)
Feb 01, 2007
17494
17498
17276
17383
146,000
-106.80(-0.61%)
Jan 31, 2007
17510
17558
17453
17490
155,000
+19.70(+0.11%)
Jan 30, 2007
17393
17490
17319
17470
149,200
+0.00(+0.00%)
Jan 29, 2007
17393
17490
17319
17470
0
+48.60(+0.28%)
Jan 27, 2007
17368
17422
17301
17422
134,400
-36.40(-0.21%)
Jan 26, 2007
17605
17618
17428
17458
159,000
-49.10(-0.28%)
Jan 25, 2007
17505
17553
17498
17507
192,200
+98.80(+0.57%)
Jan 24, 2007
17350
17442
17321
17409
161,200
-15.60(-0.09%)
Jan 23, 2007
17430
17485
17401
17424
125,600
+0.00(+0.00%)
Jan 22, 2007
17430
17485
17401
17424
0
+113.80(+0.66%)
Jan 20, 2007
17340
17378
17243
17310
121,400
-60.50(-0.35%)
Jan 19, 2007
17248
17409
17220
17371
148,800
+109.60(+0.63%)
Jan 18, 2007
17153
17335
17003
17261
147,000
+58.80(+0.34%)
Jan 17, 2007
17191
17288
17176
17202
128,400
-7.40(-0.04%)
Jan 16, 2007
17160
17274
17144
17210
124,400
+0.00(+0.00%)
Jan 15, 2007
17160
17274
17144
17210
0
+152.90(+0.90%)
Jan 13, 2007
16980
17161
16941
17057
139,400
+218.80(+1.30%)
Jan 12, 2007
16959
17057
16758
16838
122,000
-104.20(-0.62%)
Jan 11, 2007
17192
17199
16848
16942
133,400
-295.40(-1.71%)
Jan 10, 2007
17019
17261
16984
17238
142,400
+0.00(+0.00%)
Jan 09, 2007
17019
17261
16984
17238
0
+146.20(+0.86%)
Jan 08, 2007
16693
17354
17092
17092
0
+0.00(+0.00%)
Jan 06, 2007
17316
17327
17011
17092
158,600
-262.10(-1.51%)
Jan 05, 2007
17322
17380
17316
17354
80,200
+0.00(+0.00%)
Jan 04, 2007
17322
17380
17316
17354
0
+127.90(+0.74%)
Jan 03, 2007
16693
17226
17226
17226
0
+0.00(+0.00%)
Dec 30, 2006
17228
17281
17226
17226
75,400
+1.00(+0.01%)
Dec 29, 2006
17290
17302
17164
17225
130,600
-23.80(-0.14%)
Dec 28, 2006
17207
17261
17207
17249
69,200
+79.40(+0.46%)
Dec 27, 2006
17070
17186
17057
17169
114,000
+76.30(+0.45%)
Dec 26, 2006
17105
17122
17057
17093
87,000
+0.00(+0.00%)
Dec 25, 2006
17105
17122
17057
17093
0
-12.10(-0.07%)
Dec 23, 2006
17011
17105
16993
17105
117,000
+57.20(+0.34%)
Dec 22, 2006
17041
17109
17010
17048
147,200
+36.80(+0.22%)
Dec 21, 2006
16830
17051
16830
17011
133,200
+234.10(+1.40%)
Dec 20, 2006
16884
16955
16754
16777
113,000
-185.20(-1.09%)
Dec 19, 2006
16963
16994
16931
16962
107,400
+0.00(+0.00%)
Dec 18, 2006
16963
16994
16931
16962
0
+47.80(+0.28%)
Dec 16, 2006
16928
16960
16858
16914
106,200
+85.10(+0.51%)
Dec 15, 2006
16714
16829
16714
16829
94,600
+136.30(+0.82%)
Dec 14, 2006
16609
16693
16590
16693
105,400
+55.10(+0.33%)
Dec 13, 2006
16622
16683
16584
16638
121,200
+109.80(+0.66%)
Dec 12, 2006
16487
16609
16470
16528
115,000
+0.00(+0.00%)
Dec 11, 2006
16487
16609
16470
16528
0
+110.20(+0.67%)
Dec 09, 2006
16430
16493
16388
16418
175,600
-55.60(-0.34%)
Dec 08, 2006
16462
16551
16416
16473
102,200
+102.10(+0.62%)
Dec 07, 2006
16310
16401
16254
16371
109,800
+105.50(+0.65%)
Dec 06, 2006
16371
16400
16239
16266
121,400
-37.80(-0.23%)
Dec 05, 2006
16264
16362
16186
16304
108,600
+0.00(+0.00%)
Dec 04, 2006
16264
16362
16186
16304
0
-18.20(-0.11%)
Dec 02, 2006
16313
16376
16242
16322
111,800
+47.50(+0.29%)
Dec 01, 2006
16183
16274
16153
16274
119,200
+198.10(+1.23%)
Nov 30, 2006
15949
16126
15945
16076
115,200
+220.90(+1.39%)
Nov 29, 2006
15712
15855
15654
15855
114,000
-30.10(-0.19%)
Nov 28, 2006
15616
15912
15616
15885
94,800
+0.00(+0.00%)
Nov 27, 2006
15616
15912
15616
15885
0
+150.80(+0.96%)
Nov 25, 2006
15784
15790
15639
15735
90,600
+0.00(+0.00%)
Nov 24, 2006
15784
15790
15639
15735
0
-179.60(-1.13%)
Nov 23, 2006
15680
15914
15676
15914
104,200
+180.10(+1.14%)
Nov 22, 2006
15766
15818
15696
15734
100,200
+8.20(+0.05%)
Nov 21, 2006
16004
16036
15726
15726
116,200
+0.00(+0.00%)
Nov 20, 2006
16004
16036
15726
15726
0
-365.80(-2.27%)
Nov 18, 2006
16182
16238
16067
16092
107,000
-72.20(-0.45%)
Nov 17, 2006
16292
16367
16144
16164
94,400
-79.60(-0.49%)
Nov 16, 2006
16349
16374
16244
16244
103,200
-46.00(-0.28%)
Nov 15, 2006
16179
16318
16176
16290
112,800
+267.00(+1.67%)
Nov 14, 2006
16016
16068
15914
16022
107,600
+0.00(+0.00%)
Nov 13, 2006
16016
16068
15914
16022
0
-89.90(-0.56%)
Nov 11, 2006
16134
16281
16105
16112
130,000
-86.20(-0.53%)
Nov 10, 2006
16219
16286
16094
16199
109,400
-17.10(-0.11%)
Nov 09, 2006
16404
16424
16199
16216
121,600
-177.70(-1.08%)
Nov 08, 2006
16510
16512
16379
16393
95,800
+28.60(+0.17%)
Nov 07, 2006
16279
16398
16204
16365
104,200
+0.00(+0.00%)
Nov 06, 2006
16279
16398
16204
16365
0
+14.80(+0.09%)
Nov 03, 2006
16282
16350
16209
16350
99,000
-25.30(-0.15%)
Nov 02, 2006
16339
16444
16246
16375
103,800
-24.10(-0.15%)
Nov 01, 2006
16389
16477
16314
16399
104,400
+47.60(+0.29%)
Oct 31, 2006
16544
16550
16330
16352
119,000
+0.00(+0.00%)
Oct 30, 2006
16544
16550
16330
16352
0
-317.30(-1.90%)
Oct 27, 2006
16879
16879
16644
16669
111,800
-142.50(-0.85%)
Oct 26, 2006
16794
16863
16772
16812
114,400
+112.30(+0.67%)
Oct 25, 2006
16838
16849
16697
16699
114,600
-81.20(-0.48%)
Oct 24, 2006
16854
16902
16760
16780
111,400
-8.30(-0.05%)
Oct 23, 2006
16641
16798
16598
16789
92,400
+137.20(+0.82%)
Oct 20, 2006
16556
16664
16552
16652
86,400
+100.20(+0.61%)
Oct 19, 2006
16673
16689
16506
16551
86,400
-101.60(-0.61%)
Oct 18, 2006
16520
16666
16467
16653
93,600
+41.40(+0.25%)
Oct 17, 2006
16705
16705
16561
16612
93,600
-81.20(-0.49%)
Oct 16, 2006
16663
16732
16648
16693
90,200
+156.30(+0.95%)
Oct 13, 2006
16494
16586
16494
16536
121,600
+167.70(+1.02%)
Oct 12, 2006
16386
16496
16344
16369
106,400
-31.80(-0.19%)
Oct 11, 2006
16497
16596
16400
16401
115,400
-76.60(-0.46%)
Oct 10, 2006
16326
16620
16326
16477
104,400
+41.10(+0.25%)
Oct 09, 2006
16436
16436
16436
16436
0
+0.00(+0.00%)
Oct 06, 2006
16445
16458
16361
16436
96,800
-13.20(-0.08%)
Oct 05, 2006
16292
16481
16287
16449
125,800
+366.80(+2.28%)
Oct 04, 2006
16289
16363
16028
16082
125,000
-159.60(-0.98%)
Oct 03, 2006
16198
16260
16149
16242
91,000
-12.20(-0.08%)
Oct 02, 2006
16169
16329
16158
16254
102,600
+126.70(+0.79%)
Sep 29, 2006
16097
16128
16007
16128
83,400
+102.80(+0.64%)
Sep 28, 2006
15970
16033
15911
16025
87,000
+76.90(+0.48%)
Sep 27, 2006
15693
15948
15681
15948
97,600
+390.40(+2.51%)
Sep 26, 2006
15594
15667
15518
15558
76,400
-76.30(-0.49%)
Sep 25, 2006
15551
15691
15514
15634
98,200
-0.90(-0.01%)
Sep 22, 2006
15707
15735
15580
15635
93,000
-199.50(-1.26%)
Sep 21, 2006
15820
15859
15675
15834
93,400
+115.50(+0.73%)
Sep 20, 2006
15758
15764
15622
15719
103,000
-155.60(-0.98%)
Sep 19, 2006
15948
16096
15867
15874
96,600
+7.40(+0.05%)
Sep 18, 2006
15867
15867
15867
15867
0
+0.00(+0.00%)
Sep 15, 2006
15872
15907
15764
15867
85,400
-75.50(-0.47%)
Sep 14, 2006
15832
15995
15802
15942
102,000
+192.40(+1.22%)
Sep 13, 2006
15890
15965
15731
15750
108,600
+30.70(+0.20%)
Sep 12, 2006
15844
15882
15675
15719
117,000
-75.10(-0.48%)
Sep 11, 2006
16053
16053
15772
15794
97,800
-286.10(-1.78%)
Sep 08, 2006
15908
16156
15832
16080
163,000
+68.10(+0.43%)
Sep 07, 2006
16142
16142
15944
16012
115,600
-271.70(-1.67%)
Sep 06, 2006
16350
16401
16245
16284
126,000
-101.90(-0.62%)
Sep 05, 2006
16357
16404
16281
16386
109,400
+27.90(+0.17%)
Sep 04, 2006
16280
16415
16280
16358
109,000
+223.90(+1.39%)
Sep 01, 2006
16073
16158
16030
16134
100,200
-6.60(-0.04%)
Aug 31, 2006
15885
16207
15882
16141
112,200
+268.80(+1.69%)
Aug 30, 2006
15930
15963
15769
15872
95,600
-18.60(-0.12%)
Aug 29, 2006
15882
15946
15812
15891
77,400
+128.00(+0.81%)
Aug 28, 2006
15953
16005
15745
15763
88,000
-176.10(-1.10%)
Aug 25, 2006
15956
16157
15875
15939
87,000
-21.90(-0.14%)
Aug 24, 2006
16088
16089
15911
15961
86,800
-202.40(-1.25%)
Aug 23, 2006
16162
16227
16118
16163
92,600
-18.20(-0.11%)
Aug 22, 2006
15995
16245
15995
16181
100,400
+212.20(+1.33%)
Aug 21, 2006
16104
16146
15937
15969
92,000
-137.00(-0.85%)
Aug 18, 2006
16053
16170
16022
16106
122,400
+85.20(+0.53%)
Aug 17, 2006
16143
16205
16008
16021
154,600
-50.60(-0.31%)
Aug 16, 2006
15971
16085
15963
16071
113,400
+255.20(+1.61%)
Aug 15, 2006
15832
15913
15808
15816
98,400
-40.90(-0.26%)
Aug 14, 2006
15551
15857
15550
15857
82,800
+292.10(+1.88%)
Aug 11, 2006
15622
15681
15556
15565
113,600
-65.90(-0.42%)
Aug 10, 2006
15585
15691
15536
15631
105,800
-25.70(-0.16%)
Aug 09, 2006
15417
15659
15240
15657
111,400
+191.90(+1.24%)
Aug 08, 2006
15234
15477
15189
15465
89,200
+310.60(+2.05%)
Aug 07, 2006
15494
15516
15154
15154
90,000
-345.10(-2.23%)
Aug 04, 2006
15503
15556
15435
15499
89,200
+28.80(+0.19%)
Aug 03, 2006
15527
15581
15442
15470
87,000
+6.10(+0.04%)
Aug 02, 2006
15342
15466
15288
15464
95,600
+23.40(+0.15%)
Aug 01, 2006
15388
15522
15366
15441
93,000
-15.90(-0.10%)
Jul 31, 2006
15462
15536
15433
15457
109,400
+113.90(+0.74%)
Jul 28, 2006
15217
15352
15150
15343
113,000
+163.10(+1.07%)
Jul 27, 2006
14884
15220
14840
15180
109,600
+295.70(+1.99%)
Jul 26, 2006
15066
15108
14883
14884
94,600
-121.10(-0.81%)
Jul 25, 2006
14971
15078
14948
15005
99,400
+210.70(+1.42%)
Jul 24, 2006
14701
14852
14561
14794
98,400
-26.80(-0.18%)
Jul 21, 2006
14825
14868
14784
14821
91,200
-125.50(-0.84%)
Jul 20, 2006
14714
14962
14705
14947
107,000
+446.50(+3.08%)
Jul 19, 2006
14504
14626
14456
14500
116,200
+63.10(+0.44%)
Jul 18, 2006
14714
14747
14437
14437
128,000
-408.00(-2.75%)
Jul 17, 2006
14845
14845
14845
14845
0
+0.00(+0.00%)
Jul 14, 2006
14914
14998
14816
14845
114,200
-252.80(-1.67%)
Jul 13, 2006
15128
15370
15054
15098
111,800
-151.30(-0.99%)
Jul 12, 2006
15405
15464
15169
15249
111,400
-224.50(-1.45%)
Jul 11, 2006
15485
15498
15334
15474
102,000
-79.00(-0.51%)
Jul 10, 2006
15150
15555
15080
15553
111,200
+245.20(+1.60%)
Jul 07, 2006
15428
15437
15276
15308
90,400
-13.80(-0.09%)
Jul 06, 2006
15455
15461
15278
15321
94,600
-202.50(-1.30%)
Jul 05, 2006
15504
15585
15480
15524
89,600
-114.60(-0.73%)
Jul 04, 2006
15677
15710
15618
15638
91,000
+66.90(+0.43%)
Jul 03, 2006
15573
15617
15513
15572
102,600
+66.40(+0.43%)
Jun 30, 2006
15333
15521
15333
15505
108,800
+384.00(+2.54%)
Jun 29, 2006
14982
15138
14976
15121
87,600
+235.10(+1.58%)
Jun 28, 2006
14998
14998
14825
14886
96,400
-285.70(-1.88%)
Jun 27, 2006
15166
15207
15095
15172
94,000
+19.40(+0.13%)
Jun 26, 2006
15080
15217
14988
15152
93,200
+28.40(+0.19%)
Jun 23, 2006
15002
15126
14866
15124
98,200
-11.70(-0.08%)
Jun 22, 2006
14812
15138
14812
15136
109,000
+491.40(+3.36%)
Jun 21, 2006
14713
14713
14483
14644
95,000
-4.10(-0.03%)
Jun 20, 2006
14811
14846
14622
14648
91,800
-211.90(-1.43%)
Jun 19, 2006
14816
14919
14772
14860
86,400
-19.00(-0.13%)
Jun 16, 2006
14679
14977
14679
14879
130,200
+408.50(+2.82%)
Jun 15, 2006
14453
14594
14418
14471
112,600
+161.20(+1.13%)
Jun 14, 2006
14084
14459
14046
14310
146,000
+91.00(+0.64%)
Jun 13, 2006
14651
14658
14219
14219
118,600
-614.40(-4.14%)
Jun 12, 2006
14686
14845
14581
14833
116,000
+82.20(+0.56%)
Jun 09, 2006
14530
14826
14389
14751
219,200
+117.80(+0.81%)
Jun 08, 2006
14990
14990
14497
14633
171,400
-463.00(-3.07%)
Jun 07, 2006
15285
15433
15095
15096
122,200
-288.90(-1.88%)
Jun 06, 2006
15501
15508
15341
15385
96,200
-283.40(-1.81%)
Jun 05, 2006
15719
15785
15623
15668
89,600
-121.00(-0.77%)
Jun 02, 2006
15600
15789
15267
15789
141,200
+285.60(+1.84%)
Jun 01, 2006
15603
15655
15418
15504
102,600
+36.40(+0.24%)
May 31, 2006
15661
15661
15442
15467
114,400
-392.20(-2.47%)
May 30, 2006
15921
15938
15815
15860
86,400
-56.20(-0.35%)
May 29, 2006
16112
16112
15885
15916
96,800
-55.10(-0.35%)
May 26, 2006
15828
15971
15819
15971
102,000
+277.00(+1.77%)
May 25, 2006
15809
15849
15645
15694
104,600
-213.40(-1.34%)
May 24, 2006
15677
15907
15508
15907
136,200
+308.00(+1.97%)
May 23, 2006
15722
15776
15583
15599
137,200
-258.70(-1.63%)
May 22, 2006
16255
16268
15837
15858
126,400
-297.60(-1.84%)
May 19, 2006
16041
16166
15926
16156
125,000
+68.30(+0.42%)
May 18, 2006
16089
16139
15914
16087
131,800
-220.50(-1.35%)
May 17, 2006
16259
16319
16034
16308
147,800
+149.30(+0.92%)
May 16, 2006
16509
16596
16117
16158
134,600
-328.50(-1.99%)
May 15, 2006
16396
16487
16317
16487
118,800
-114.90(-0.69%)
May 12, 2006
16656
16656
16422
16602
131,600
-260.30(-1.54%)
May 11, 2006
16887
17087
16841
16862
110,200
-89.80(-0.53%)
May 10, 2006
17162
17253
16883
16952
127,600
-239.00(-1.39%)
May 09, 2006
17254
17294
17179
17191
116,600
-100.80(-0.58%)
May 08, 2006
17334
17375
17249
17292
121,000
+137.90(+0.80%)
May 05, 2006
17154
17154
17154
17154
0
+0.00(+0.00%)
May 04, 2006
17154
17154
17154
17154
0
+0.00(+0.00%)
May 03, 2006
17154
17154
17154
17154
0
+0.00(+0.00%)
May 02, 2006
16920
17188
16900
17154
89,200
+228.10(+1.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.